U.S. Markets open in 5 hrs 34 mins

BHI Co., Ltd. (083650.KQ)


KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
6,040.00-40.00 (-0.66%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20176,080.006,440.005,990.006,040.006,040.00902,463
Jul 24, 20176,000.006,100.005,760.006,080.006,080.00496,157
Jul 21, 20176,170.006,180.005,990.006,040.006,040.00371,941
Jul 20, 20176,500.006,540.006,150.006,190.006,190.00424,882
Jul 19, 20176,450.006,640.006,230.006,540.006,540.00767,909
Jul 18, 20175,850.006,410.005,780.006,410.006,410.001,348,787
Jul 17, 20176,050.006,050.005,680.005,830.005,830.00620,254
Jul 14, 20176,200.006,210.005,630.006,030.006,030.001,799,263
Jul 13, 20176,490.006,530.006,170.006,230.006,230.00868,483
Jul 12, 20177,150.007,270.006,240.006,470.006,470.003,027,066
Jul 11, 20178,220.008,290.006,970.007,060.007,060.003,221,865
Jul 10, 20178,070.008,500.007,960.008,400.008,400.00815,889
Jul 07, 20177,980.008,100.007,840.008,030.008,030.00292,648
Jul 06, 20178,100.008,250.007,800.007,980.007,980.00702,951
Jul 05, 20177,400.008,200.007,400.008,100.008,100.001,373,020
Jul 04, 20177,650.007,690.007,360.007,390.007,390.00614,383
Jul 03, 20177,850.007,990.007,530.007,580.007,580.00741,563
Jun 30, 20177,370.007,780.007,340.007,700.007,700.00841,506
Jun 29, 20176,850.007,480.006,800.007,480.007,480.001,943,366
Jun 28, 20176,690.006,940.006,600.006,750.006,750.00528,513
Jun 27, 20176,410.006,690.006,400.006,580.006,580.00228,639
Jun 26, 20176,250.006,550.006,210.006,450.006,450.00216,285
Jun 23, 20176,230.006,290.006,080.006,190.006,190.0092,921
Jun 22, 20176,440.006,440.006,080.006,230.006,230.00125,778
Jun 21, 20176,590.006,590.006,030.006,360.006,360.00118,572
Jun 20, 20176,760.006,760.006,450.006,540.006,540.00334,316
Jun 19, 20176,230.006,730.006,130.006,570.006,570.00602,770
Jun 16, 20176,200.006,240.006,110.006,180.006,180.0071,352
Jun 15, 20176,260.006,320.006,100.006,160.006,160.00151,560
Jun 14, 20176,310.006,420.006,250.006,330.006,330.0060,482
Jun 13, 20176,290.006,410.006,250.006,290.006,290.0079,793
Jun 12, 20176,600.006,620.006,290.006,290.006,290.00159,482
Jun 09, 20176,730.006,770.006,570.006,570.006,570.00121,900
Jun 08, 20176,690.006,760.006,640.006,750.006,750.00115,945
Jun 07, 20176,600.006,750.006,500.006,680.006,680.00126,520
Jun 05, 20176,740.006,830.006,530.006,600.006,600.00162,861
Jun 02, 20176,480.006,700.006,470.006,690.006,690.00180,872
Jun 01, 20176,580.006,580.006,400.006,540.006,540.0085,997
May 31, 20176,470.006,680.006,400.006,530.006,530.00135,948
May 30, 20176,490.006,510.006,310.006,470.006,470.00146,512
May 29, 20176,510.006,510.006,300.006,450.006,450.00235,684
May 26, 20176,660.006,660.006,400.006,560.006,560.00201,388
May 25, 20176,470.006,670.006,370.006,560.006,560.00170,653
May 24, 20176,860.006,860.006,450.006,470.006,470.00309,899
May 23, 20176,460.006,880.006,460.006,850.006,850.00472,109
May 22, 20176,480.006,520.006,290.006,520.006,520.00202,975
May 19, 20176,620.006,780.006,430.006,480.006,480.00265,336
May 18, 20176,410.006,660.006,410.006,420.006,420.00194,067
May 17, 20176,450.006,550.006,310.006,500.006,500.00255,858
May 16, 20176,250.006,590.006,180.006,360.006,360.00690,681
May 15, 20175,900.006,070.005,830.006,060.006,060.00127,474
May 12, 20175,850.005,890.005,700.005,850.005,850.00135,016
May 11, 20175,930.006,010.005,850.005,890.005,890.0080,973
May 10, 20176,000.006,090.005,920.006,010.006,010.0055,731
May 08, 20176,190.006,250.005,950.005,980.005,980.00136,942
May 04, 20176,100.006,310.006,070.006,190.006,190.0065,510
May 02, 20176,210.006,260.006,100.006,100.006,100.0040,137
Apr 28, 20176,200.006,270.006,130.006,210.006,210.0046,115
Apr 27, 20176,310.006,320.006,090.006,200.006,200.0070,176
Apr 26, 20175,950.006,320.005,890.006,200.006,200.00209,681
Apr 25, 20175,950.005,960.005,800.005,940.005,940.0047,252
Apr 24, 20175,970.006,050.005,800.005,850.005,850.0085,453
Apr 21, 20175,900.006,040.005,900.006,010.006,010.0067,145
Apr 20, 20176,120.006,180.005,820.005,890.005,890.00216,352
Apr 19, 20176,490.006,490.006,100.006,180.006,180.00226,641
Apr 18, 20176,700.006,700.006,370.006,500.006,500.00224,854
Apr 17, 20176,680.006,800.006,540.006,620.006,620.00193,580
Apr 14, 20176,220.006,690.006,160.006,580.006,580.00362,735
Apr 13, 20176,180.006,240.006,060.006,200.006,200.0090,844
Apr 12, 20176,120.006,230.006,020.006,180.006,180.0082,674
Apr 11, 20176,230.006,240.006,070.006,160.006,160.0071,019
Apr 10, 20176,250.006,290.006,060.006,230.006,230.0096,768
Apr 07, 20176,270.006,330.006,080.006,190.006,190.00163,345
Apr 06, 20175,900.006,190.005,850.006,170.006,170.00116,581
Apr 05, 20176,100.006,140.005,960.006,050.006,050.0085,707
Apr 04, 20176,250.006,340.006,040.006,100.006,100.00157,786
Apr 03, 20175,980.006,290.005,930.006,240.006,240.00185,810
Mar 31, 20175,800.006,120.005,760.006,020.006,020.00135,151
Mar 30, 20176,050.006,090.005,750.005,800.005,800.00174,343
Mar 29, 20176,280.006,280.006,050.006,090.006,090.00122,037
Mar 28, 20176,080.006,280.006,050.006,200.006,200.00161,402
Mar 27, 20175,930.006,090.005,850.006,090.006,090.00113,080
Mar 24, 20175,900.006,040.005,840.005,990.005,990.0092,051
Mar 23, 20175,920.005,990.005,700.005,840.005,840.00219,362
Mar 22, 20176,140.006,140.005,820.005,970.005,970.00176,103
Mar 21, 20176,390.006,390.005,950.006,100.006,100.00215,562
Mar 20, 20175,990.006,500.005,810.006,270.006,270.00377,036
Mar 17, 20176,180.006,250.005,800.005,950.005,950.00395,161
Mar 16, 20176,440.006,460.006,080.006,180.006,180.00187,021
Mar 15, 20176,320.006,600.006,030.006,320.006,320.00377,086
Mar 14, 20176,760.006,770.006,220.006,320.006,320.00355,603
Mar 13, 20176,990.006,990.006,710.006,760.006,760.00194,182
Mar 10, 20176,970.007,060.006,800.006,930.006,930.00224,624
Mar 09, 20176,510.006,990.006,490.006,920.006,920.00300,039
Mar 08, 20176,740.006,740.006,460.006,570.006,570.00182,361
Mar 07, 20176,770.006,820.006,510.006,690.006,690.00138,143
Mar 06, 20176,770.006,810.006,440.006,740.006,740.00196,934
Mar 03, 20177,070.007,070.006,600.006,740.006,740.00245,588
Mar 02, 20177,080.007,220.006,940.007,030.007,030.0097,653
Feb 28, 20176,940.007,150.006,830.007,080.007,080.00171,071
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...